Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Istar Financial Inc (NY: STAR )

7.630 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.390 9.477 9.347 9.451 437,416 +0.10(+1.12%)
Jul 30, 2018 9.312 9.382 9.295 9.347 239,247 +0.03(+0.37%)
Jul 27, 2018 9.408 9.408 9.286 9.312 381,614 -0.08(-0.83%)
Jul 26, 2018 9.408 9.434 9.295 9.390 525,256 +0.01(+0.09%)
Jul 25, 2018 9.468 9.482 9.347 9.382 319,552 -0.10(-1.10%)
Jul 24, 2018 9.451 9.568 9.412 9.486 564,293 +0.04(+0.46%)
Jul 23, 2018 9.329 9.477 9.312 9.442 324,939 +0.13(+1.40%)
Jul 20, 2018 9.347 9.347 9.286 9.312 274,329 -0.03(-0.28%)
Jul 19, 2018 9.268 9.347 9.242 9.338 209,394 +0.06(+0.66%)
Jul 18, 2018 9.216 9.295 9.147 9.277 338,930 +0.03(+0.38%)
Jul 17, 2018 9.251 9.303 9.208 9.242 341,467 +0.02(+0.19%)
Jul 16, 2018 9.312 9.338 9.225 9.225 492,150 -0.09(-0.93%)
Jul 13, 2018 9.399 9.408 9.286 9.312 490,898 -0.06(-0.65%)
Jul 12, 2018 9.442 9.442 9.355 9.373 380,831 -0.03(-0.37%)
Jul 11, 2018 9.486 9.512 9.399 9.408 316,932 -0.08(-0.82%)
Jul 10, 2018 9.555 9.573 9.464 9.486 366,118 -0.08(-0.82%)
Jul 09, 2018 9.625 9.660 9.521 9.564 351,498 -0.03(-0.27%)
Jul 06, 2018 9.590 9.638 9.538 9.590 340,365 -0.01(-0.09%)
Jul 05, 2018 9.564 9.616 9.482 9.599 548,027 +0.07(+0.73%)
Jul 03, 2018 9.529 9.529 9.529 0 +0.19(+2.05%)
Jul 02, 2018 9.382 9.434 9.260 9.338 452,921 -0.04(-0.46%)
Jun 29, 2018 9.312 9.503 9.295 9.382 1,024,245 +0.09(+0.94%)
Jun 28, 2018 9.312 9.312 9.177 9.295 763,016 +0.01(+0.09%)
Jun 27, 2018 9.434 9.460 9.282 9.286 889,265 -0.16(-1.66%)
Jun 26, 2018 9.512 9.542 9.399 9.442 515,434 -0.10(-1.00%)
Jun 25, 2018 9.581 9.642 9.486 9.538 758,930 -0.05(-0.54%)
Jun 22, 2018 9.695 9.764 9.555 9.590 1,053,261 -0.08(-0.81%)
Jun 21, 2018 9.747 9.764 9.655 9.668 329,208 -0.06(-0.63%)
Jun 20, 2018 9.668 9.755 9.660 9.729 251,092 +0.05(+0.54%)
Jun 19, 2018 9.590 9.712 9.560 9.677 362,178 +0.07(+0.72%)
Jun 18, 2018 9.503 9.616 9.503 9.608 254,065 +0.10(+1.10%)
Jun 15, 2018 9.542 9.434 9.503 2,123,940 +0.07(+0.74%)
Jun 14, 2018 9.347 9.460 9.303 9.434 619,578 +0.13(+1.40%)
Jun 13, 2018 9.434 9.477 9.303 9.303 735,227 -0.13(-1.38%)
Jun 12, 2018 9.442 9.490 9.408 9.434 690,373 -0.03(-0.28%)
Jun 11, 2018 9.590 9.590 9.447 9.460 853,454 -0.14(-1.45%)
Jun 08, 2018 9.599 9.642 9.564 9.599 258,736 +0.00(+0.00%)
Jun 07, 2018 9.434 9.634 9.434 9.599 706,683 +0.17(+1.84%)
Jun 06, 2018 9.442 9.338 9.425 304,205 +0.03(+0.28%)
Jun 05, 2018 9.286 9.877 9.242 9.399 1,224,556 +0.12(+1.31%)
Jun 04, 2018 9.312 9.373 9.260 9.277 389,237 -0.01(-0.09%)
Jun 01, 2018 9.434 9.477 9.277 9.286 443,184 -0.13(-1.39%)
May 31, 2018 9.581 9.590 9.364 9.416 743,245 -0.15(-1.55%)
May 30, 2018 9.425 9.616 9.390 9.564 757,373 +0.17(+1.76%)
May 29, 2018 9.338 9.408 9.295 9.399 339,243 +0.03(+0.37%)
May 25, 2018 9.364 9.364 9.364 0 -0.03(-0.28%)
May 24, 2018 9.399 9.408 9.295 9.390 395,036 +0.01(+0.09%)
May 23, 2018 9.373 9.416 9.364 9.382 187,632 +0.01(+0.09%)
May 22, 2018 9.338 9.390 9.329 9.373 317,934 +0.05(+0.56%)
May 21, 2018 9.303 9.321 9.225 9.321 261,019 +0.04(+0.47%)
May 18, 2018 9.338 9.338 9.242 9.277 253,541 -0.02(-0.19%)
May 17, 2018 9.234 9.321 9.234 9.295 441,881 +0.03(+0.38%)
May 16, 2018 9.329 9.329 9.216 9.260 570,128 -0.04(-0.47%)
May 15, 2018 9.390 9.442 9.295 9.303 579,111 -0.10(-1.11%)
May 14, 2018 9.442 9.460 9.355 9.408 232,191 +0.01(+0.09%)
May 11, 2018 9.364 9.408 9.329 9.399 342,214 +0.05(+0.56%)
May 10, 2018 9.303 9.399 9.303 9.347 343,809 +0.05(+0.56%)
May 09, 2018 9.303 9.347 9.269 9.295 513,177 +0.00(+0.00%)
May 08, 2018 9.321 9.321 9.251 9.295 590,547 -0.01(-0.09%)
May 07, 2018 9.121 9.355 9.086 9.303 948,999 +0.22(+2.39%)
May 04, 2018 9.008 9.121 8.990 9.086 577,291 +0.10(+1.06%)
May 03, 2018 8.669 9.042 8.669 8.990 491,500 +0.10(+1.08%)
May 02, 2018 8.842 8.929 8.816 8.895 458,665 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.